Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 133.87 134.64 131.83 134.14 3,937,214 +0.44(+0.33%)
May 28, 2020 134.32 135.56 133.36 133.69 2,901,802 +0.33(+0.25%)
May 27, 2020 133.34 133.76 130.13 133.36 3,205,137 +1.38(+1.05%)
May 26, 2020 135.27 135.83 131.78 131.98 3,367,440 +0.43(+0.32%)
May 22, 2020 132.03 132.39 130.70 131.56 1,960,171 -0.33(-0.25%)
May 21, 2020 133.06 133.73 130.99 131.88 4,162,164 -1.56(-1.17%)
May 20, 2020 132.72 135.10 131.90 133.44 3,112,363 +2.58(+1.97%)
May 19, 2020 130.83 133.33 130.62 130.86 2,512,026 -0.87(-0.66%)
May 18, 2020 130.48 134.90 130.42 131.73 4,816,164 +3.98(+3.12%)
May 15, 2020 124.68 128.16 123.69 127.75 4,104,675 +2.37(+1.89%)
May 14, 2020 121.68 125.80 121.33 125.38 5,267,411 +2.20(+1.79%)
May 13, 2020 123.77 125.88 121.85 123.18 6,667,037 -0.40(-0.33%)
May 12, 2020 124.51 125.97 123.45 123.58 3,474,568 -0.32(-0.26%)
May 11, 2020 122.98 126.04 121.95 123.90 4,605,445 +0.01(+0.01%)
May 08, 2020 126.73 129.59 123.31 123.89 4,688,515 -1.17(-0.93%)
May 07, 2020 126.04 129.90 123.84 125.06 6,141,243 -2.39(-1.87%)
May 06, 2020 129.61 130.87 127.36 127.45 4,305,559 -0.04(-0.03%)
May 05, 2020 126.09 128.32 124.56 127.49 3,212,324 +3.26(+2.62%)
May 04, 2020 123.78 124.75 122.84 124.23 2,714,334 -0.69(-0.55%)
May 01, 2020 124.23 126.21 123.67 124.92 2,669,969 -2.51(-1.97%)
Apr 30, 2020 128.48 129.01 125.99 127.43 3,554,093 -2.32(-1.79%)
Apr 29, 2020 128.50 132.55 127.70 129.75 5,847,852 +4.99(+4.00%)
Apr 28, 2020 125.30 126.95 120.99 124.76 4,529,079 +1.44(+1.17%)
Apr 27, 2020 122.36 123.67 119.98 123.33 3,520,257 +1.85(+1.52%)
Apr 24, 2020 118.36 121.92 117.58 121.48 4,146,800 +4.40(+3.75%)
Apr 23, 2020 119.11 119.67 116.79 117.08 2,235,811 -1.32(-1.12%)
Apr 22, 2020 116.24 119.46 115.95 118.41 3,121,737 +4.91(+4.33%)
Apr 21, 2020 116.03 116.56 113.09 113.50 3,781,894 -4.98(-4.20%)
Apr 20, 2020 121.61 121.66 118.19 118.47 4,430,998 -5.16(-4.17%)
Apr 17, 2020 121.49 123.89 120.16 123.63 4,037,608 +4.80(+4.04%)
Apr 16, 2020 118.09 118.90 115.89 118.83 5,260,931 +2.73(+2.36%)
Apr 15, 2020 117.07 117.12 113.70 116.10 4,675,724 -3.51(-2.93%)
Apr 14, 2020 118.75 120.63 114.02 119.61 6,233,559 +0.18(+0.15%)
Apr 13, 2020 119.97 120.44 116.34 119.42 4,683,744 -1.47(-1.22%)
Apr 09, 2020 122.15 124.31 119.69 120.89 4,846,454 +0.34(+0.28%)
Apr 08, 2020 117.76 121.80 116.27 120.55 3,773,100 +4.47(+3.85%)
Apr 07, 2020 124.47 126.41 115.86 116.08 5,337,701 -2.78(-2.34%)
Apr 06, 2020 117.61 119.54 115.31 118.86 5,907,946 +7.54(+6.77%)
Apr 03, 2020 112.60 113.22 108.41 111.33 3,872,113 -1.83(-1.61%)
Apr 02, 2020 109.46 114.44 108.67 113.15 3,690,431 +2.46(+2.23%)
Apr 01, 2020 112.35 113.54 109.36 110.69 5,389,499 -6.84(-5.82%)
Mar 31, 2020 119.79 120.88 115.07 117.53 8,925,308 -3.53(-2.91%)
Mar 30, 2020 118.94 121.63 116.60 121.05 3,889,931 +5.01(+4.32%)
Mar 27, 2020 115.87 120.06 113.07 116.04 4,078,387 -3.42(-2.86%)
Mar 26, 2020 117.64 120.10 114.34 119.46 6,763,124 +3.16(+2.72%)
Mar 25, 2020 115.42 120.52 111.16 116.30 6,045,555 +1.17(+1.02%)
Mar 24, 2020 105.32 116.19 104.96 115.13 8,138,721 +16.14(+16.31%)
Mar 23, 2020 97.18 101.25 95.00 98.99 8,591,188 -0.36(-0.36%)
Mar 20, 2020 102.71 105.58 95.75 99.34 10,463,358 -2.33(-2.29%)
Mar 19, 2020 98.55 104.83 93.65 101.67 8,340,805 +2.21(+2.22%)
Mar 18, 2020 102.02 104.49 88.58 99.46 10,569,111 -10.65(-9.67%)
Mar 17, 2020 106.29 112.45 102.03 110.11 7,686,000 +5.42(+5.18%)
Mar 16, 2020 107.73 114.55 104.69 104.69 8,432,053 -20.82(-16.59%)
Mar 13, 2020 120.31 126.31 115.22 125.51 7,024,803 -2.62(-2.04%)
Mar 12, 2020 119.09 128.13 114.40 128.13 8,605,645 +0.00(+0.00%)
Mar 11, 2020 131.57 133.70 126.68 128.13 5,056,711 -7.65(-5.63%)
Mar 10, 2020 130.08 135.87 126.47 135.78 6,829,019 +10.46(+8.35%)
Mar 09, 2020 125.39 128.97 122.38 125.31 6,433,792 -9.51(-7.05%)
Mar 06, 2020 134.85 135.59 130.67 134.82 5,232,930 -2.74(-1.99%)
Mar 05, 2020 141.80 141.80 135.92 137.56 4,397,834 -6.92(-4.79%)
Mar 04, 2020 139.96 144.55 138.82 144.48 2,794,072 +6.59(+4.78%)
Mar 03, 2020 143.64 144.97 136.45 137.89 4,733,565 -5.32(-3.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.